Savills (SVS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Savills

Date Open High Low Close* Volume
30/05/2023 916.50p 924.50p 907.50p 907.50p 98749
26/05/2023 909.00p 924.00p 909.00p 919.50p 292942
25/05/2023 913.50p 920.00p 910.50p 918.50p 103890
24/05/2023 950.00p 950.00p 911.10p 917.00p 193427
23/05/2023 923.50p 935.00p 915.50p 935.00p 298759
22/05/2023 918.50p 932.50p 911.00p 920.00p 104513
19/05/2023 903.50p 943.18p 903.50p 917.50p 123675
18/05/2023 896.50p 936.33p 895.65p 909.00p 167792
17/05/2023 921.00p 926.50p 865.00p 896.00p 265771
16/05/2023 939.00p 969.50p 931.00p 938.00p 81078
15/05/2023 937.00p 942.50p 929.00p 936.00p 56240
12/05/2023 954.00p 954.00p 924.50p 934.50p 139447
11/05/2023 952.50p 953.00p 927.50p 927.50p 178571
10/05/2023 950.00p 950.00p 922.00p 949.00p 235245
09/05/2023 963.50p 986.50p 951.50p 955.00p 248584
05/05/2023 958.00p 975.00p 958.00p 975.00p 216229
04/05/2023 956.00p 961.00p 947.50p 960.00p 487820
03/05/2023 970.50p 974.00p 954.50p 954.50p 195988
02/05/2023 985.00p 985.00p 965.00p 969.00p 165584
28/04/2023 948.00p 969.42p 939.50p 961.50p 274982
27/04/2023 935.50p 949.50p 934.00p 946.00p 126775
26/04/2023 945.00p 953.00p 932.50p 935.00p 401447
25/04/2023 951.00p 956.50p 936.50p 953.00p 1826618
24/04/2023 976.50p 977.00p 957.50p 960.00p 218541
21/04/2023 970.00p 980.00p 951.00p 980.00p 247525
20/04/2023 937.00p 963.00p 929.50p 952.00p 400484
19/04/2023 957.00p 957.00p 941.00p 944.00p 471671
18/04/2023 940.00p 961.50p 940.00p 961.50p 219655
17/04/2023 965.50p 974.00p 943.50p 955.00p 166988
14/04/2023 986.00p 989.00p 962.00p 966.00p 151994
13/04/2023 964.00p 971.00p 950.50p 965.00p 626483
12/04/2023 920.00p 949.50p 920.00p 942.50p 478408
11/04/2023 923.00p 957.00p 923.00p 933.00p 136197
06/04/2023 934.50p 947.50p 921.50p 944.50p 166794
05/04/2023 976.00p 976.50p 954.50p 956.50p 232310
04/04/2023 973.00p 989.24p 972.50p 975.00p 110477
03/04/2023 975.00p 999.00p 974.50p 978.50p 216068
31/03/2023 967.00p 995.00p 962.00p 991.50p 226085
30/03/2023 987.00p 994.52p 978.50p 993.00p 148259
29/03/2023 951.00p 966.50p 950.00p 964.50p 168247
28/03/2023 960.50p 970.50p 935.50p 949.00p 223374
27/03/2023 940.00p 953.50p 929.00p 953.50p 82562
24/03/2023 960.00p 960.00p 929.50p 935.50p 129861
23/03/2023 943.50p 947.50p 926.90p 947.50p 697723
22/03/2023 960.50p 960.50p 933.00p 939.50p 110690
21/03/2023 936.50p 967.50p 932.00p 953.00p 72878
20/03/2023 919.50p 954.50p 898.03p 942.00p 342386
17/03/2023 956.50p 980.00p 939.00p 946.00p 416606
16/03/2023 1,006.00p 1,021.00p 951.50p 967.00p 169797
15/03/2023 1,012.00p 1,012.00p 954.75p 998.00p 340681
14/03/2023 958.50p 998.00p 958.50p 994.50p 123104
13/03/2023 974.50p 974.50p 928.50p 959.50p 1669465
10/03/2023 948.50p 956.00p 943.50p 952.50p 87973
09/03/2023 994.00p 994.00p 965.50p 965.50p 89716
08/03/2023 965.00p 991.00p 965.00p 989.50p 69243
07/03/2023 998.50p 1,015.00p 983.50p 988.50p 74937
06/03/2023 983.50p 1,006.00p 970.00p 996.00p 159560
03/03/2023 974.50p 984.50p 966.50p 979.00p 50872
02/03/2023 994.00p 999.50p 979.00p 980.00p 77300
01/03/2023 1,001.00p 1,008.00p 996.00p 998.00p 108765
28/02/2023 1,004.00p 1,004.00p 995.50p 1,003.00p 238205
27/02/2023 971.50p 1,011.00p 964.50p 1,007.00p 298294
24/02/2023 974.00p 1,007.00p 972.50p 978.50p 65975
23/02/2023 1,010.00p 1,010.00p 986.50p 995.50p 85945
22/02/2023 988.50p 1,005.00p 982.00p 990.00p 107468
21/02/2023 1,009.00p 1,009.00p 990.00p 994.50p 117186
20/02/2023 992.50p 1,005.25p 989.00p 994.50p 101074
17/02/2023 1,023.00p 1,023.00p 987.00p 995.00p 118092
16/02/2023 1,005.00p 1,009.00p 990.00p 1,004.00p 210043
15/02/2023 988.50p 1,005.00p 976.67p 1,000.00p 75318
14/02/2023 1,015.00p 1,018.00p 987.00p 990.00p 272085
13/02/2023 1,023.00p 1,049.00p 1,004.50p 1,013.00p 176523
10/02/2023 1,020.00p 1,020.00p 996.00p 1,012.00p 143203
09/02/2023 1,023.00p 1,032.00p 1,009.00p 1,013.00p 88260
08/02/2023 1,005.00p 1,023.00p 1,005.00p 1,014.00p 103794
07/02/2023 1,024.00p 1,028.50p 996.50p 1,003.00p 322249
06/02/2023 1,028.00p 1,047.00p 1,026.00p 1,029.00p 242144
03/02/2023 1,045.00p 1,066.00p 1,033.00p 1,044.00p 221779
02/02/2023 1,009.00p 1,055.00p 987.00p 1,055.00p 464618
01/02/2023 980.00p 998.00p 975.99p 991.00p 321909
31/01/2023 980.00p 980.00p 957.50p 975.50p 770599
30/01/2023 985.00p 985.00p 949.50p 966.50p 108309
27/01/2023 975.00p 975.00p 947.00p 965.00p 119270
26/01/2023 937.50p 963.00p 937.50p 950.00p 187826
25/01/2023 937.00p 946.00p 932.52p 936.50p 119651
24/01/2023 941.50p 946.50p 932.50p 938.50p 240676
23/01/2023 944.00p 947.00p 930.50p 936.00p 279939
20/01/2023 946.50p 950.50p 923.50p 940.00p 195042
19/01/2023 950.00p 950.00p 910.50p 923.50p 740129
18/01/2023 935.00p 941.50p 909.00p 933.50p 501192
17/01/2023 914.00p 927.43p 909.00p 912.50p 243912
16/01/2023 925.50p 939.00p 910.00p 917.50p 117725
13/01/2023 916.50p 935.50p 907.00p 924.50p 175487
12/01/2023 870.50p 914.00p 870.50p 912.00p 472143
11/01/2023 851.00p 870.00p 833.50p 870.00p 711887
10/01/2023 820.50p 841.00p 812.50p 839.00p 331332
09/01/2023 827.50p 827.50p 805.49p 813.50p 157247
06/01/2023 847.50p 867.10p 820.50p 829.50p 192391
05/01/2023 854.00p 867.00p 843.00p 857.00p 105104
04/01/2023 839.50p 870.50p 839.50p 860.00p 183738
03/01/2023 830.00p 851.00p 830.00p 840.00p 167841
30/12/2022 838.00p 841.50p 825.50p 825.50p 37472
29/12/2022 825.00p 837.50p 818.50p 834.00p 53279
28/12/2022 856.00p 856.00p 823.00p 826.50p 71683
23/12/2022 816.50p 839.96p 816.50p 836.50p 25886
22/12/2022 800.00p 829.00p 800.00p 825.00p 137149
21/12/2022 803.00p 820.00p 795.91p 818.00p 609519
20/12/2022 782.50p 803.00p 782.50p 799.00p 483107
19/12/2022 788.50p 808.00p 784.50p 800.00p 126603
16/12/2022 813.50p 834.00p 787.50p 799.50p 803857
15/12/2022 836.00p 836.00p 814.00p 817.50p 157320
14/12/2022 817.50p 840.50p 817.50p 832.50p 131618
13/12/2022 820.50p 858.50p 818.00p 841.00p 409787
12/12/2022 800.00p 828.00p 800.00p 821.00p 222008
09/12/2022 827.50p 844.00p 816.50p 820.50p 125273
08/12/2022 860.00p 865.50p 825.50p 829.50p 128275
07/12/2022 841.00p 865.00p 841.00p 852.50p 346779
06/12/2022 835.00p 865.50p 835.00p 858.50p 370202
05/12/2022 923.00p 928.50p 825.50p 851.00p 700948
02/12/2022 976.00p 976.00p 932.00p 939.00p 159961
01/12/2022 960.00p 966.00p 947.50p 952.00p 217605
30/11/2022 944.50p 953.00p 927.50p 947.50p 289418
29/11/2022 927.00p 927.00p 909.50p 921.50p 173779
28/11/2022 911.50p 921.50p 900.50p 910.00p 94740
25/11/2022 922.50p 922.50p 908.00p 920.50p 85979
24/11/2022 923.50p 945.50p 923.50p 929.00p 602713
23/11/2022 910.50p 936.00p 910.50p 928.50p 270434
22/11/2022 924.00p 935.00p 922.00p 932.50p 133661
21/11/2022 930.00p 946.50p 918.50p 939.50p 129320
18/11/2022 947.00p 947.00p 917.50p 933.50p 227260
17/11/2022 933.00p 945.50p 920.50p 930.50p 108459
16/11/2022 945.00p 947.50p 919.00p 926.50p 132864
15/11/2022 965.00p 969.00p 947.00p 951.00p 163534
14/11/2022 953.50p 971.00p 941.00p 963.50p 224794
11/11/2022 946.00p 969.50p 934.77p 965.00p 265892
10/11/2022 901.00p 950.50p 876.00p 942.50p 189941
09/11/2022 891.50p 902.50p 888.50p 890.50p 291264
08/11/2022 875.00p 899.50p 874.45p 899.50p 201276
07/11/2022 845.00p 889.50p 845.00p 889.50p 484130
04/11/2022 814.00p 862.50p 814.00p 861.50p 124432
03/11/2022 844.50p 852.01p 833.50p 837.00p 249350
02/11/2022 854.00p 868.00p 848.00p 863.00p 321835
01/11/2022 845.00p 863.00p 840.50p 856.50p 252890
31/10/2022 815.00p 836.00p 815.00p 825.50p 98495
28/10/2022 823.00p 843.00p 816.00p 831.00p 81970
27/10/2022 864.50p 864.50p 830.00p 836.00p 143132
26/10/2022 849.50p 849.50p 817.00p 839.50p 232941
25/10/2022 829.50p 833.00p 800.50p 831.50p 203500
24/10/2022 829.00p 829.00p 803.00p 805.00p 171025
21/10/2022 814.00p 840.00p 787.50p 806.00p 365733
20/10/2022 812.00p 840.00p 798.00p 823.00p 268845
19/10/2022 814.00p 826.00p 799.00p 815.00p 186219
18/10/2022 829.50p 837.50p 817.00p 824.50p 291908
17/10/2022 790.00p 837.00p 790.00p 829.50p 281422
14/10/2022 807.00p 828.50p 803.00p 810.00p 314601
13/10/2022 769.50p 825.00p 769.50p 799.50p 321227
12/10/2022 782.50p 810.65p 782.50p 788.50p 387549
11/10/2022 790.50p 811.50p 785.50p 809.00p 902486
10/10/2022 808.00p 808.00p 791.00p 795.00p 297122
07/10/2022 821.00p 825.00p 803.50p 805.00p 786631
06/10/2022 805.00p 844.00p 805.00p 826.50p 166922
05/10/2022 818.00p 834.50p 811.50p 825.00p 330457
04/10/2022 818.50p 837.00p 808.00p 835.50p 517523
03/10/2022 790.50p 810.50p 784.00p 810.50p 437282
30/09/2022 784.50p 797.00p 769.00p 795.50p 348560
29/09/2022 795.00p 795.00p 750.00p 763.50p 365760
28/09/2022 788.00p 794.00p 754.50p 790.50p 1176545
27/09/2022 818.00p 842.00p 794.00p 794.00p 506290
26/09/2022 835.00p 845.00p 818.00p 836.00p 327728
23/09/2022 890.00p 895.00p 843.50p 845.50p 484453
22/09/2022 893.50p 903.64p 890.00p 893.50p 115188
21/09/2022 890.00p 920.50p 890.00p 907.00p 101531
20/09/2022 917.00p 925.00p 891.00p 906.00p 358147
16/09/2022 926.00p 932.00p 901.00p 916.50p 436682
15/09/2022 925.00p 927.00p 912.00p 916.00p 376971
14/09/2022 960.00p 960.00p 919.00p 923.00p 242879
13/09/2022 976.00p 992.00p 954.50p 957.00p 289830
12/09/2022 971.00p 987.50p 958.50p 987.50p 149629
09/09/2022 950.00p 956.50p 938.50p 951.50p 139000
08/09/2022 928.00p 937.00p 915.50p 933.00p 358889
07/09/2022 908.50p 923.50p 897.50p 922.50p 240586
06/09/2022 927.00p 938.50p 920.00p 926.00p 137700
05/09/2022 904.50p 922.00p 904.50p 916.00p 133454
02/09/2022 908.50p 931.50p 895.00p 927.50p 120970
01/09/2022 943.50p 949.50p 902.00p 902.00p 184213
31/08/2022 948.00p 970.50p 948.00p 948.00p 1137706
30/08/2022 951.50p 981.50p 945.11p 954.00p 160722
26/08/2022 954.50p 986.00p 954.50p 957.00p 159264
25/08/2022 983.50p 991.50p 964.91p 965.00p 268764
24/08/2022 963.00p 983.50p 955.00p 983.00p 254458
23/08/2022 975.00p 979.00p 963.50p 968.50p 493669
22/08/2022 1,020.00p 1,020.00p 978.50p 978.50p 287642
19/08/2022 1,005.00p 1,021.50p 991.50p 994.50p 144180
18/08/2022 1,042.00p 1,042.00p 1,019.00p 1,033.00p 148354
17/08/2022 1,019.00p 1,036.15p 1,015.00p 1,020.00p 189443
16/08/2022 1,044.00p 1,050.00p 1,029.00p 1,033.00p 138595
15/08/2022 1,053.00p 1,066.00p 1,045.29p 1,060.00p 151460
12/08/2022 1,003.00p 1,063.00p 1,003.00p 1,059.00p 293576
11/08/2022 1,099.00p 1,124.20p 962.50p 1,027.00p 444894
10/08/2022 1,069.00p 1,126.00p 1,066.00p 1,124.00p 138360

*Close Price adjusted for both dividends and splits